The closing price for Cisco Systems (CSCO) in April 2000 was $44.45, on April 28, 2000. It was down 9.8% for the month. The latest price is $110.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $44.48 | $44.88 | $43.64 | $44.45 | 34,352,200 |
April 27 2000 | $41.20 | $44.32 | $41.04 | $44.24 | 51,540,300 |
April 26 2000 | $42.52 | $44.24 | $42.24 | $42.80 | 51,055,200 |
April 25 2000 | $41.76 | $42.36 | $40.44 | $42.32 | 54,357,600 |
April 24 2000 | $39.47 | $40.88 | $37.99 | $40.68 | 58,933,700 |
April 20 2000 | $42.80 | $43.40 | $41.40 | $41.76 | 36,551,400 |
April 19 2000 | $44.72 | $44.88 | $42.24 | $42.40 | 51,863,900 |
April 18 2000 | $43.68 | $44.56 | $42.96 | $44.40 | 80,723,900 |
April 17 2000 | $36.51 | $42.72 | $36.34 | $42.64 | 12,074,800 |
April 14 2000 | $39.03 | $39.15 | $35.31 | $36.55 | 14,575,300 |
April 13 2000 | $42.39 | $42.64 | $39.19 | $39.19 | 104,047,300 |
April 12 2000 | $44.72 | $45.33 | $41.52 | $41.68 | 94,231,500 |
April 11 2000 | $46.25 | $47.25 | $43.92 | $44.88 | 58,865,900 |
April 10 2000 | $48.37 | $48.73 | $46.49 | $46.53 | 42,264,200 |
April 07 2000 | $46.81 | $48.09 | $45.93 | $48.05 | 44,893,800 |
April 06 2000 | $47.37 | $47.61 | $45.37 | $46.05 | 43,823,900 |
April 05 2000 | $45.04 | $48.01 | $44.96 | $46.25 | 64,975,400 |
April 04 2000 | $47.45 | $47.77 | $41.04 | $46.89 | 10,846,100 |
April 03 2000 | $49.29 | $49.37 | $46.17 | $46.77 | 61,832,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.